Vrc Real Estate and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,190.00 | 8,760.00 | 8,190.00 | 8,760.00 | 8,760.00 | 4,851,800 |
| 2023-05-09 | 8,190.00 | 8,190.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,100 |
| 2023-05-08 | 8,050.00 | 8,210.00 | 8,050.00 | 8,190.00 | 8,190.00 | 11,400 |
| 2023-05-05 | 8,150.00 | 8,150.00 | 8,100.00 | 8,110.00 | 8,110.00 | 983,200 |
| 2023-05-04 | 8,240.00 | 8,240.00 | 8,150.00 | 8,150.00 | 8,150.00 | 14,900 |
| 2023-04-28 | 8,130.00 | 8,490.00 | 8,130.00 | 8,240.00 | 8,240.00 | 3,400 |
| 2023-04-27 | 8,200.00 | 8,360.00 | 8,200.00 | 8,240.00 | 8,240.00 | 15,300 |
| 2023-04-26 | 8,390.00 | 8,390.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,100 |
| 2023-04-25 | 8,300.00 | 8,340.00 | 8,220.00 | 8,230.00 | 8,230.00 | 8,700 |
| 2023-04-24 | 8,390.00 | 8,400.00 | 8,110.00 | 8,210.00 | 8,210.00 | 9,600 |
| 2023-04-21 | 8,400.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | 16,100 |
| 2023-04-19 | 8,220.00 | 8,320.00 | 8,200.00 | 8,320.00 | 8,320.00 | 500 |
| 2023-04-18 | 8,340.00 | 8,350.00 | 8,220.00 | 8,330.00 | 8,330.00 | 16,100 |
| 2023-04-17 | 8,060.00 | 8,220.00 | 8,060.00 | 8,220.00 | 8,220.00 | 600 |
| 2023-04-14 | 8,110.00 | 8,300.00 | 8,110.00 | 8,110.00 | 8,110.00 | 11,500 |
| 2023-04-13 | 8,310.00 | 8,320.00 | 8,010.00 | 8,200.00 | 8,200.00 | 16,700 |
| 2023-04-12 | 8,610.00 | 8,610.00 | 8,270.00 | 8,300.00 | 8,300.00 | 14,600 |
| 2023-04-11 | 8,360.00 | 8,630.00 | 8,200.00 | 8,610.00 | 8,610.00 | 25,900 |
| 2023-04-10 | 8,740.00 | 8,750.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3,000 |
| 2023-04-07 | 9,000.00 | 9,100.00 | 8,750.00 | 8,750.00 | 8,750.00 | 12,600 |
| 2023-04-06 | 8,500.00 | 8,750.00 | 8,400.00 | 8,750.00 | 8,750.00 | 59,300 |
| 2023-04-05 | 8,440.00 | 8,440.00 | 8,160.00 | 8,180.00 | 8,180.00 | 4,900 |
| 2023-04-04 | 8,350.00 | 8,350.00 | 8,030.00 | 8,160.00 | 8,160.00 | 7,000 |
| 2023-04-03 | 8,300.00 | 8,390.00 | 8,300.00 | 8,350.00 | 8,350.00 | 4,700 |
| 2023-03-31 | 7,850.00 | 8,200.00 | 7,850.00 | 8,200.00 | 8,200.00 | 4,300 |
| 2023-03-30 | 8,270.00 | 8,280.00 | 8,260.00 | 8,260.00 | 8,260.00 | 800 |
| 2023-03-29 | 7,750.00 | 8,330.00 | 7,750.00 | 8,310.00 | 8,310.00 | 6,400 |
| 2023-03-28 | 8,290.00 | 8,290.00 | 8,200.00 | 8,210.00 | 8,210.00 | 3,200 |
| 2023-03-27 | 8,370.00 | 8,380.00 | 8,250.00 | 8,280.00 | 8,280.00 | 10,800 |
| 2023-03-24 | 8,340.00 | 8,360.00 | 8,210.00 | 8,240.00 | 8,240.00 | 4,300 |
| 2023-03-23 | 8,130.00 | 8,400.00 | 8,120.00 | 8,400.00 | 8,400.00 | 9,300 |
| 2023-03-22 | 8,160.00 | 8,450.00 | 8,150.00 | 8,410.00 | 8,410.00 | 500 |
| 2023-03-21 | 8,200.00 | 8,380.00 | 8,120.00 | 8,130.00 | 8,130.00 | 11,600 |
| 2023-03-20 | 8,330.00 | 8,340.00 | 8,100.00 | 8,120.00 | 8,120.00 | 24,300 |
| 2023-03-17 | 8,700.00 | 8,710.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,600 |
| 2023-03-16 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 100 |
| 2023-03-15 | 8,780.00 | 8,780.00 | 8,500.00 | 8,760.00 | 8,760.00 | 8,400 |
| 2023-03-14 | 8,730.00 | 8,730.00 | 8,460.00 | 8,660.00 | 8,660.00 | 2,200 |
| 2023-03-13 | 8,600.00 | 8,670.00 | 8,390.00 | 8,670.00 | 8,670.00 | 3,400 |
| 2023-03-10 | 8,810.00 | 8,810.00 | 8,500.00 | 8,690.00 | 8,690.00 | 700 |
| 2023-03-09 | 8,800.00 | 8,800.00 | 8,330.00 | 8,740.00 | 8,740.00 | 8,400 |
| 2023-03-08 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 200 |
| 2023-03-07 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 3,400 |
| 2023-03-06 | 8,600.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 7,600 |
| 2023-03-03 | 8,610.00 | 8,610.00 | 8,570.00 | 8,570.00 | 8,570.00 | 4,600 |
| 2023-03-02 | 8,610.00 | 8,790.00 | 8,590.00 | 8,790.00 | 8,790.00 | 18,100 |
| 2023-03-01 | 8,610.00 | 8,990.00 | 8,580.00 | 8,990.00 | 8,990.00 | 28,400 |
| 2023-02-28 | 9,200.00 | 9,300.00 | 8,650.00 | 9,190.00 | 9,190.00 | 34,400 |
| 2023-02-27 | 9,530.00 | 9,950.00 | 9,260.00 | 9,260.00 | 9,260.00 | 11,300 |
| 2023-02-24 | 9,400.00 | 9,990.00 | 9,400.00 | 9,950.00 | 9,950.00 | 37,300 |
| 2023-02-23 | 9,010.00 | 9,400.00 | 8,790.00 | 9,400.00 | 9,400.00 | 26,800 |
| 2023-02-22 | 9,600.00 | 9,700.00 | 9,450.00 | 9,450.00 | 9,450.00 | 25,000 |
| 2023-02-21 | 9,800.00 | 9,850.00 | 9,550.00 | 9,800.00 | 9,800.00 | 39,300 |
| 2023-02-20 | 9,720.00 | 9,790.00 | 9,510.00 | 9,750.00 | 9,750.00 | 11,400 |
| 2023-02-17 | 9,470.00 | 9,730.00 | 9,400.00 | 9,730.00 | 9,730.00 | 39,200 |
| 2023-02-16 | 9,290.00 | 9,650.00 | 9,290.00 | 9,470.00 | 9,470.00 | 15,600 |
| 2023-02-15 | 9,120.00 | 9,300.00 | 9,100.00 | 9,290.00 | 9,290.00 | 15,200 |
| 2023-02-14 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 3,400 |
| 2023-02-13 | 9,200.00 | 9,200.00 | 8,690.00 | 8,990.00 | 8,990.00 | 29,900 |
| 2023-02-10 | 8,630.00 | 8,990.00 | 8,630.00 | 8,990.00 | 8,990.00 | 24,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.